Quantcast

Guangshen Railway Company Limited Common Stock Historical Stock Prices

GSH 
$19.3634
*  
0.0266
0.14%
Get GSH Alerts
*Delayed - data as of Dec. 10, 2018 12:54 ET  -  Find a broker to begin trading GSH now
Exchange:NYSE
Industry: Transportation
Community Rating:
View:    GSH Real Time
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 07-SEP-2018 TO 07-DEC-2018

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
12:54 19.43 19.54 19.34 19.3634 7,375
12/07/2018 19.38 19.41 18.98 19.02 3,345
12/06/2018 19.34 19.42 19.21 19.39 4,712
12/04/2018 20.06 20.1412 19.8892 19.93 7,517
12/03/2018 20.04 20.15 20.02 20.0337 2,917
11/30/2018 19.67 19.8799 19.65 19.7528 13,193
11/29/2018 19.71 19.78 19.62 19.76 4,281
11/28/2018 19.67 19.91 19.56 19.82 6,792
11/27/2018 18.94 19.11 18.9159 19.11 3,374
11/26/2018 19.14 19.209 19.03 19.08 7,545
11/23/2018 18.88 18.88 18.65 18.72 2,682
11/21/2018 19.39 19.39 19.19 19.19 1,705
11/20/2018 19.17 19.41 19.17 19.18 5,872
11/19/2018 19.59 19.59 19.28 19.28 4,609
11/16/2018 19.55 19.79 19.55 19.7799 4,372
11/15/2018 19.13 19.35 19.13 19.34 7,131
11/14/2018 19.16 19.2189 19.0407 19.21 9,023
11/13/2018 19.12 19.1899 19.0202 19.1 10,449
11/12/2018 18.98 18.98 18.73 18.73 14,200
11/09/2018 18.61 18.68 18.42 18.45 10,264
11/08/2018 18.88 18.899 18.74 18.78 3,303
11/07/2018 19.15 19.15 18.8725 18.97 3,564
11/06/2018 18.97 18.97 18.8433 18.95 4,413
11/05/2018 18.8 18.85 18.76 18.76 4,191
11/02/2018 19.01 19.01 18.8002 18.85 9,427
11/01/2018 18.33 18.69 18.33 18.69 12,642
10/31/2018 18.78 18.83 18.67 18.81 7,096
10/30/2018 17.94 18.04 17.816 17.998 5,877
10/29/2018 18.2 18.2 17.7216 17.79 17,806
10/26/2018 18.55 18.55 18.18 18.34 29,883
10/25/2018 19.23 19.38 19.13 19.32 8,780
10/24/2018 19.74 19.74 19.44 19.44 4,766
10/23/2018 19.53 19.75 19.396 19.74 3,364
10/22/2018 20.03 20.1 19.97 20.065 4,121
10/19/2018 19.52 19.7 19.5 19.58 5,687
10/18/2018 19.53 19.54 19.3 19.38 5,168
10/17/2018 19.65 19.68 19.6001 19.64 4,549
10/16/2018 19.66 19.72 19.4336 19.72 8,531
10/15/2018 19.5 19.66 19.4 19.56 6,633
10/12/2018 19.85 19.98 19.66 19.785 8,962
10/11/2018 20.02 20.12 19.793 19.85 19,254
10/10/2018 20.95 21 20.6 20.6 8,549
10/09/2018 20.84 20.84 20.66 20.8 10,975
10/08/2018 21.25 21.25 21.02 21.11 7,722
10/05/2018 21.34 21.466 21.29 21.29 7,133
10/04/2018 21.6 21.6 21.34 21.36 6,354
10/03/2018 22.24 22.42 22.1501 22.21 9,556
10/02/2018 22.74 22.74 22.21 22.42 13,780
10/01/2018 22.89 23.24 22.88 23.01 6,522
09/28/2018 22.54 23.1 22.49 23.1 10,933
09/27/2018 22.11 22.72 22.11 22.72 9,239
09/26/2018 22.6 22.71 22.4445 22.5 5,635
09/25/2018 22.51 22.72 22.36 22.72 5,034
09/24/2018 22.35 22.72 22.16 22.72 11,449
09/21/2018 22.51 22.67 22.3583 22.55 17,948
09/20/2018 22.1 22.3 22.0001 22.3 9,899
09/19/2018 21.64 21.91 21.64 21.8684 9,624
09/18/2018 21.42 21.74 21.42 21.65 8,880
09/17/2018 20.73 20.96 20.6216 20.85 13,704
09/14/2018 21.12 21.12 21 21.06 24,985
09/13/2018 21.13 21.14 20.97 21.03 18,804
09/12/2018 20.7 21.08 20.69 21.0448 17,795
09/11/2018 20.74 20.76 20.59 20.724 15,185
09/10/2018 21.01 21.0325 20.82 21.01 20,157
09/07/2018 21.35 21.41 21.26 21.2676 16,888
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

News for GSH

Research Brokers before you trade

Want to trade FX?

Smart Portfolio